Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	21.09	21.16	20.35	20.35	9,605,150	-1.19(-5.51%)
Jan 30, 2006	20.56	21.70	20.51	21.53	11,058,091	+1.26(+6.22%)
Jan 27, 2006	20.18	20.29	19.96	20.27	4,654,506	+0.11(+0.53%)
Jan 26, 2006	20.23	20.43	20.13	20.17	3,287,059	+0.02(+0.10%)
Jan 25, 2006	20.11	20.28	20.08	20.15	3,488,052	+0.03(+0.16%)
Jan 24, 2006	20.13	20.29	20.00	20.12	3,673,213	-0.05(-0.23%)
Jan 23, 2006	20.23	20.49	20.15	20.16	2,731,878	+0.00(+0.00%)
Jan 20, 2006	20.41	20.44	20.10	20.16	4,235,180	-0.30(-1.46%)
Jan 19, 2006	20.45	20.53	20.33	20.46	3,135,071	-0.03(-0.13%)
Jan 18, 2006	20.36	20.54	20.33	20.49	4,159,336	+0.05(+0.26%)
Jan 17, 2006	20.10	20.55	20.08	20.43	5,889,416	+0.36(+1.82%)
Jan 13, 2006	20.50	20.56	19.92	20.07	8,862,848	-0.34(-1.69%)
Jan 12, 2006	20.43	20.59	20.39	20.41	4,312,682	-0.08(-0.39%)
Jan 11, 2006	20.66	20.72	20.43	20.49	3,252,832	-0.16(-0.77%)
Jan 10, 2006	20.85	20.92	20.55	20.65	3,464,229	-0.17(-0.80%)
Jan 09, 2006	20.76	20.92	20.69	20.82	2,620,600	+0.09(+0.45%)
Jan 06, 2006	20.55	20.80	20.48	20.73	2,873,161	+0.17(+0.84%)
Jan 05, 2006	20.64	20.78	20.49	20.55	2,785,858	-0.08(-0.39%)
Jan 04, 2006	20.59	20.88	20.58	20.63	3,448,095	+0.01(+0.06%)
Jan 03, 2006	20.70	20.71	20.43	20.62	3,194,026	+0.03(+0.13%)
Dec 30, 2005	20.64	20.73	20.52	20.59	2,813,301	-0.19(-0.93%)
Dec 29, 2005	21.04	21.06	20.77	20.78	4,843,135	-0.17(-0.82%)
Dec 28, 2005	21.02	21.03	20.80	20.96	2,869,693	-0.01(-0.03%)
Dec 27, 2005	21.14	21.28	20.94	20.96	1,769,584	-0.19(-0.91%)
Dec 23, 2005	21.22	21.36	21.12	21.16	1,673,384	-0.03(-0.13%)
Dec 22, 2005	21.24	21.25	21.10	21.18	2,750,877	-0.13(-0.59%)
Dec 21, 2005	21.30	21.46	21.24	21.31	2,400,307	-0.01(-0.06%)
Dec 20, 2005	21.53	21.61	21.26	21.32	2,325,067	-0.21(-0.99%)
Dec 19, 2005	21.65	21.62	21.36	21.53	3,029,221	-0.12(-0.55%)
Dec 16, 2005	21.75	21.86	21.55	21.65	4,384,907	-0.08(-0.37%)
Dec 15, 2005	21.63	21.76	21.54	21.73	3,327,921	+0.10(+0.46%)
Dec 14, 2005	21.66	21.85	21.62	21.63	3,244,991	-0.03(-0.12%)
Dec 13, 2005	21.42	21.75	21.29	21.66	3,240,015	-0.07(-0.34%)
Dec 12, 2005	21.53	21.81	21.52	21.73	1,975,251	+0.17(+0.77%)
Dec 09, 2005	21.55	21.71	21.47	21.57	2,464,842	+0.01(+0.06%)
Dec 08, 2005	21.60	21.61	21.46	21.55	2,511,434	-0.01(-0.03%)
Dec 07, 2005	21.49	21.64	21.36	21.56	2,231,431	+0.13(+0.62%)
Dec 06, 2005	21.53	21.68	21.40	21.43	2,578,381	-0.09(-0.40%)
Dec 05, 2005	21.63	21.67	21.39	21.51	2,775,303	-0.11(-0.52%)
Dec 02, 2005	21.53	21.71	21.45	21.63	1,759,632	+0.01(+0.03%)
Dec 01, 2005	21.45	21.73	21.45	21.62	3,148,942	+0.19(+0.87%)
Nov 30, 2005	21.51	21.67	21.34	21.43	3,517,003	-0.03(-0.15%)
Nov 29, 2005	21.82	21.84	21.41	21.47	3,745,288	-0.37(-1.70%)
Nov 28, 2005	21.89	21.97	21.71	21.84	2,066,625	-0.07(-0.33%)
Nov 25, 2005	21.89	22.03	21.55	21.91	985,213	+0.12(+0.55%)
Nov 23, 2005	21.85	21.99	21.73	21.79	2,370,754	+0.07(+0.34%)
Nov 22, 2005	21.52	21.85	21.32	21.72	4,983,816	+0.07(+0.34%)
Nov 21, 2005	20.99	21.70	20.82	21.65	5,187,523	+0.49(+2.32%)
Nov 18, 2005	21.39	21.41	20.96	21.16	6,329,701	+0.39(+1.88%)
Nov 17, 2005	20.28	20.83	20.16	20.77	3,789,165	+0.36(+1.75%)
Nov 16, 2005	20.55	20.59	20.39	20.41	2,831,244	-0.15(-0.71%)
Nov 15, 2005	20.67	20.69	20.46	20.55	2,593,007	-0.13(-0.64%)
Nov 14, 2005	20.82	20.84	20.52	20.69	4,002,824	-0.15(-0.70%)
Nov 11, 2005	20.63	20.88	20.44	20.83	5,354,439	+0.47(+2.31%)
Nov 10, 2005	20.28	20.48	20.16	20.36	4,066,454	+0.15(+0.72%)
Nov 09, 2005	20.33	20.35	20.19	20.21	3,608,980	-0.13(-0.62%)
Nov 08, 2005	20.42	20.53	20.23	20.34	4,938,581	+0.24(+1.19%)
Nov 07, 2005	19.92	20.12	19.88	20.10	4,560,569	+0.18(+0.90%)
Nov 04, 2005	20.12	20.15	19.89	19.92	4,693,107	-0.23(-1.15%)
Nov 03, 2005	20.19	20.25	19.89	20.15	8,207,094	-0.13(-0.62%)
Nov 02, 2005	20.29	20.37	20.16	20.28	3,340,436	-0.01(-0.07%)
Nov 01, 2005	21.02	21.16	20.28	20.29	6,966,305	-0.87(-4.11%)
Oct 31, 2005	20.82	21.37	20.78	21.16	5,981,544	-0.23(-1.08%)
Oct 28, 2005	21.02	21.40	21.02	21.39	3,833,646	+0.38(+1.83%)
Oct 27, 2005	21.28	21.28	20.99	21.01	2,455,192	-0.29(-1.37%)
Oct 26, 2005	21.40	21.69	21.30	21.30	2,435,439	-0.09(-0.40%)
Oct 25, 2005	21.70	21.77	21.24	21.39	3,252,982	-0.40(-1.83%)
Oct 24, 2005	21.32	21.79	21.32	21.79	2,799,881	+0.46(+2.15%)
Oct 21, 2005	21.52	21.59	21.30	21.33	3,960,907	-0.23(-1.05%)
Oct 20, 2005	22.03	22.28	21.49	21.55	3,946,884	-0.41(-1.87%)
Oct 19, 2005	21.51	21.98	21.38	21.97	3,596,164	+0.33(+1.53%)
Oct 18, 2005	21.47	21.79	21.46	21.63	3,067,068	+0.11(+0.52%)
Oct 17, 2005	21.26	21.54	21.22	21.52	2,567,223	+0.27(+1.25%)
Oct 14, 2005	21.10	21.31	21.04	21.26	2,724,640	+0.16(+0.75%)
Oct 13, 2005	21.06	21.26	21.04	21.10	4,341,180	-0.13(-0.62%)
Oct 12, 2005	20.97	21.30	20.96	21.23	3,981,865	+0.27(+1.30%)
Oct 11, 2005	20.84	21.04	20.84	20.96	2,934,680	+0.06(+0.29%)
Oct 10, 2005	20.75	20.98	20.73	20.90	2,501,935	+0.15(+0.70%)
Oct 07, 2005	20.71	20.81	20.60	20.75	3,396,829	+0.04(+0.19%)
Oct 06, 2005	20.82	20.86	20.59	20.71	3,943,114	-0.15(-0.70%)
Oct 05, 2005	20.96	21.08	20.76	20.86	2,329,741	-0.24(-1.13%)
Oct 04, 2005	21.14	21.21	21.06	21.10	3,079,733	+0.03(+0.13%)
Oct 03, 2005	20.80	21.17	20.76	21.07	3,892,753	+0.27(+1.28%)
Sep 30, 2005	20.90	20.98	20.73	20.80	5,602,326	-0.17(-0.82%)
Sep 29, 2005	20.73	21.02	20.56	20.98	4,710,296	-0.21(-0.97%)
Sep 28, 2005	21.31	21.41	21.15	21.18	3,616,368	-0.13(-0.59%)
Sep 27, 2005	21.17	21.48	21.17	21.31	3,857,470	+0.08(+0.37%)
Sep 26, 2005	21.17	21.41	21.14	21.23	3,676,832	+0.24(+1.14%)
Sep 23, 2005	20.99	21.22	20.55	20.99	4,154,511	+0.15(+0.70%)
Sep 22, 2005	20.78	21.02	20.53	20.84	6,656,748	-0.03(-0.13%)
Sep 21, 2005	20.66	20.99	20.61	20.87	6,090,258	-0.30(-1.41%)
Sep 20, 2005	21.55	21.60	21.10	21.17	3,580,181	-0.38(-1.78%)
Sep 19, 2005	21.64	21.67	21.49	21.55	2,483,690	-0.11(-0.52%)
Sep 16, 2005	21.47	21.67	21.46	21.67	5,423,950	+0.33(+1.55%)
Sep 15, 2005	21.49	21.59	21.29	21.34	3,167,640	-0.14(-0.65%)
Sep 14, 2005	21.57	21.71	21.45	21.47	3,909,037	-0.03(-0.12%)
Sep 13, 2005	21.67	21.71	21.49	21.50	4,070,224	-0.05(-0.22%)
Sep 12, 2005	21.60	21.73	21.52	21.55	3,389,441	+0.08(+0.37%)
Sep 09, 2005	21.50	21.60	21.30	21.47	4,257,948	-0.15(-0.68%)
Sep 08, 2005	21.72	21.78	21.61	21.61	3,510,067	-0.28(-1.27%)
Sep 07, 2005	21.65	21.95	21.62	21.89	2,983,534	+0.03(+0.12%)
Sep 06, 2005	21.59	21.90	21.56	21.87	4,080,477	+0.35(+1.63%)
Sep 02, 2005	21.51	21.59	21.06	21.51	5,184,658	+0.12(+0.56%)
Sep 01, 2005	22.14	22.32	21.39	21.39	6,092,821	-0.74(-3.36%)
Aug 31, 2005	21.72	22.14	21.55	22.14	2,841,497	+0.23(+1.03%)
Aug 30, 2005	22.38	22.38	21.74	21.91	4,147,575	-0.45(-2.02%)
Aug 29, 2005	22.25	22.42	22.14	22.36	2,519,275	+0.11(+0.51%)
Aug 26, 2005	22.25	22.39	21.99	22.25	2,328,535	+0.05(+0.24%)
Aug 25, 2005	22.22	22.33	22.09	22.20	2,239,422	-0.03(-0.12%)
Aug 24, 2005	22.42	22.52	22.20	22.22	3,238,055	-0.25(-1.12%)
Aug 23, 2005	22.38	22.55	22.15	22.48	3,392,909	-0.07(-0.29%)
Aug 22, 2005	22.66	22.78	22.40	22.54	2,736,100	-0.11(-0.50%)
Aug 19, 2005	22.71	22.75	22.63	22.66	2,128,597	+0.01(+0.03%)
Aug 18, 2005	22.52	22.77	22.52	22.65	2,184,990	+0.03(+0.15%)
Aug 17, 2005	22.58	22.71	22.54	22.62	2,350,398	-0.01(-0.03%)
Aug 16, 2005	22.91	22.93	22.57	22.62	4,755,380	-0.46(-1.98%)
Aug 15, 2005	23.25	23.36	22.96	23.08	5,918,517	+0.50(+2.20%)
Aug 12, 2005	22.64	22.77	22.49	22.58	3,651,802	+0.01(+0.03%)
Aug 11, 2005	22.54	22.66	22.39	22.58	2,729,616	+0.03(+0.12%)
Aug 10, 2005	22.56	22.77	22.49	22.55	3,164,172	+0.05(+0.24%)
Aug 09, 2005	22.54	22.58	22.38	22.50	4,172,605	-0.05(-0.24%)
Aug 08, 2005	22.58	22.62	22.42	22.55	4,444,165	-0.13(-0.56%)
Aug 05, 2005	22.96	23.00	22.64	22.68	3,623,154	-0.37(-1.61%)
Aug 04, 2005	23.41	23.44	22.99	23.05	5,638,664	-0.42(-1.81%)
Aug 03, 2005	23.62	23.77	23.44	23.47	3,659,492	-0.29(-1.23%)
Aug 02, 2005	23.72	23.86	23.66	23.76	2,005,860	+0.05(+0.20%)
Aug 01, 2005	23.87	24.08	23.71	23.72	2,305,616	-0.20(-0.83%)
Jul 29, 2005	23.95	24.12	23.78	23.92	2,135,382	-0.13(-0.52%)
Jul 28, 2005	23.79	24.11	23.78	24.04	2,159,658	+0.24(+1.00%)
Jul 27, 2005	23.81	23.99	23.58	23.80	2,909,047	-0.04(-0.17%)
Jul 26, 2005	23.88	23.89	23.42	23.84	3,485,791	-0.23(-0.94%)
Jul 25, 2005	24.14	24.21	23.91	24.07	2,248,017	-0.24(-0.98%)
Jul 22, 2005	24.21	24.43	24.19	24.31	1,911,922	+0.09(+0.38%)
Jul 21, 2005	24.55	24.58	24.15	24.21	2,131,763	-0.28(-1.14%)
Jul 20, 2005	24.55	24.62	24.32	24.49	1,986,107	-0.18(-0.73%)
Jul 19, 2005	24.35	24.74	24.35	24.67	2,710,316	+0.31(+1.28%)
Jul 18, 2005	24.35	24.45	24.16	24.36	1,511,745	-0.06(-0.24%)
Jul 15, 2005	24.22	24.45	24.19	24.42	1,625,586	+0.11(+0.46%)
Jul 14, 2005	24.28	24.47	24.21	24.31	1,572,058	+0.07(+0.27%)
Jul 13, 2005	24.31	24.38	24.11	24.24	2,072,355	-0.14(-0.57%)
Jul 12, 2005	24.33	24.54	24.23	24.38	2,759,924	+0.07(+0.27%)
Jul 11, 2005	24.42	24.49	24.17	24.31	2,704,586	+0.10(+0.41%)
Jul 08, 2005	23.94	24.54	23.88	24.21	3,390,647	+0.21(+0.88%)
Jul 07, 2005	23.88	24.10	23.68	24.00	2,050,642	-0.13(-0.52%)
Jul 06, 2005	24.37	24.52	24.08	24.13	2,561,343	-0.33(-1.36%)
Jul 05, 2005	24.09	24.55	24.05	24.46	2,818,578	+0.42(+1.74%)
Jul 01, 2005	24.11	24.20	23.95	24.04	1,986,258	+0.04(+0.17%)
Jun 30, 2005	23.70	24.23	23.70	24.00	3,104,160	+0.23(+0.95%)
Jun 29, 2005	23.91	24.01	23.72	23.78	1,656,497	-0.27(-1.13%)
Jun 28, 2005	23.78	24.16	23.77	24.05	1,998,019	+0.34(+1.43%)
Jun 27, 2005	23.80	23.84	23.52	23.71	2,363,667	-0.13(-0.56%)
Jun 24, 2005	23.78	23.96	23.76	23.84	3,263,236	-0.02(-0.08%)
Jun 23, 2005	24.20	24.24	23.86	23.86	3,597,973	-0.39(-1.61%)
Jun 22, 2005	24.32	24.35	24.08	24.25	2,253,746	+0.03(+0.11%)
Jun 21, 2005	24.47	24.54	24.11	24.23	2,586,674	-0.34(-1.40%)
Jun 20, 2005	24.41	24.58	23.95	24.57	1,704,596	+0.00(+0.00%)
Jun 17, 2005	24.72	24.72	24.49	24.57	3,461,816	+0.13(+0.52%)
Jun 16, 2005	24.35	24.57	24.18	24.45	2,877,232	-0.06(-0.24%)
Jun 15, 2005	24.47	24.60	24.01	24.51	5,175,913	-0.56(-2.22%)
Jun 14, 2005	24.80	25.23	24.79	25.06	2,800,032	+0.19(+0.77%)
Jun 13, 2005	24.41	24.90	24.35	24.87	2,020,938	+0.33(+1.35%)
Jun 10, 2005	25.04	25.04	24.43	24.54	1,532,553	-0.14(-0.56%)
Jun 09, 2005	24.61	24.78	24.39	24.68	2,017,621	-0.05(-0.19%)
Jun 08, 2005	24.80	24.90	24.66	24.72	1,315,577	-0.17(-0.69%)
Jun 07, 2005	24.75	25.19	24.70	24.90	1,664,036	+0.12(+0.48%)
Jun 06, 2005	24.70	24.93	24.70	24.78	1,310,602	-0.05(-0.19%)
Jun 03, 2005	24.97	25.14	24.72	24.82	1,322,966	-0.21(-0.82%)
Jun 02, 2005	25.02	25.10	24.83	25.03	1,342,115	-0.01(-0.05%)
Jun 01, 2005	24.61	25.20	24.55	25.04	2,469,516	+0.40(+1.61%)
May 31, 2005	24.70	24.82	24.51	24.64	2,151,214	-0.12(-0.48%)
May 27, 2005	24.76	24.84	24.61	24.76	1,275,017	-0.10(-0.40%)
May 26, 2005	24.76	24.95	24.67	24.86	1,480,835	+0.10(+0.40%)
May 25, 2005	24.97	24.99	24.61	24.76	1,723,293	-0.21(-0.82%)
May 24, 2005	24.70	25.11	24.59	24.97	2,327,178	+0.21(+0.83%)
May 23, 2005	24.99	25.04	24.76	24.76	2,684,080	+0.11(+0.43%)
May 20, 2005	24.51	24.76	24.37	24.66	2,023,652	+0.10(+0.41%)
May 19, 2005	24.52	24.59	24.25	24.56	1,783,003	-0.01(-0.05%)
May 18, 2005	24.27	24.61	24.26	24.57	2,414,933	+0.32(+1.34%)
May 17, 2005	23.95	24.25	23.84	24.25	1,806,073	+0.17(+0.72%)
May 16, 2005	23.60	24.10	23.54	24.07	1,860,506	+0.54(+2.28%)
May 13, 2005	23.76	23.77	23.31	23.54	2,369,547	-0.27(-1.11%)
May 12, 2005	24.17	24.24	23.78	23.80	2,392,316	-0.27(-1.13%)
May 11, 2005	23.89	24.13	23.80	24.07	2,345,271	+0.17(+0.69%)
May 10, 2005	23.68	23.97	23.59	23.91	2,120,605	+0.07(+0.31%)
May 09, 2005	23.71	23.84	23.58	23.84	2,181,823	+0.10(+0.42%)
May 06, 2005	23.78	23.88	23.67	23.74	1,831,103	+0.09(+0.36%)
May 05, 2005	23.88	24.02	23.49	23.65	2,097,385	-0.06(-0.25%)
May 04, 2005	23.68	23.90	23.59	23.71	2,073,712	+0.17(+0.70%)
May 03, 2005	23.61	23.74	23.48	23.54	3,329,731	+0.06(+0.25%)
May 02, 2005	23.28	23.54	23.01	23.48	4,001,165	+0.54(+2.34%)
Apr 29, 2005	23.07	23.17	22.70	22.95	3,812,537	-0.01(-0.03%)
Apr 28, 2005	23.01	23.18	22.86	22.95	2,274,705	-0.17(-0.72%)
Apr 27, 2005	23.08	23.25	22.79	23.12	1,731,285	-0.03(-0.14%)
Apr 26, 2005	23.25	23.40	23.07	23.15	1,915,843	-0.11(-0.46%)
Apr 25, 2005	23.15	23.35	23.10	23.26	1,919,461	+0.25(+1.07%)
Apr 22, 2005	23.27	23.36	22.83	23.01	2,349,795	-0.25(-1.06%)
Apr 21, 2005	23.00	23.48	22.98	23.26	2,992,279	+0.42(+1.83%)
Apr 20, 2005	23.31	23.31	22.77	22.84	1,937,857	-0.35(-1.52%)
Apr 19, 2005	23.27	23.34	22.97	23.19	2,844,814	-0.13(-0.54%)
Apr 18, 2005	23.08	23.42	22.93	23.32	2,621,053	+0.11(+0.46%)
Apr 15, 2005	23.77	23.78	23.21	23.21	3,898,181	-0.56(-2.37%)
Apr 14, 2005	23.72	23.88	23.60	23.78	2,969,662	-0.01(-0.03%)
Apr 13, 2005	23.78	23.92	23.68	23.78	2,362,461	-0.03(-0.11%)
Apr 12, 2005	23.83	24.00	23.62	23.81	2,403,775	-0.03(-0.14%)
Apr 11, 2005	23.83	24.00	23.81	23.84	3,553,341	-0.03(-0.11%)
Apr 08, 2005	24.19	24.20	23.84	23.87	2,565,716	-0.32(-1.34%)
Apr 07, 2005	23.99	24.20	23.90	24.19	2,001,940	+0.12(+0.50%)
Apr 06, 2005	24.14	24.16	23.90	24.07	2,856,726	-0.15(-0.60%)
Apr 05, 2005	23.68	24.22	23.64	24.22	3,887,023	+0.68(+2.90%)
Apr 04, 2005	23.48	23.61	23.34	23.54	2,580,643	+0.01(+0.03%)
Apr 01, 2005	23.74	23.84	23.46	23.53	2,649,701	-0.21(-0.89%)
Mar 31, 2005	24.09	24.09	23.54	23.74	3,389,893	-0.34(-1.43%)
Mar 30, 2005	23.93	24.20	23.93	24.09	2,981,122	+0.09(+0.39%)
Mar 29, 2005	23.74	24.07	23.62	23.99	5,133,995	+0.15(+0.64%)
Mar 28, 2005	23.01	23.84	22.98	23.84	6,925,292	+0.92(+4.02%)
Mar 24, 2005	22.44	22.97	22.28	22.92	4,658,125	+0.46(+2.04%)
Mar 23, 2005	22.42	22.62	22.38	22.46	4,075,803	-0.01(-0.03%)
Mar 22, 2005	21.75	22.66	21.75	22.47	5,558,146	+0.82(+3.80%)
Mar 21, 2005	21.80	21.95	21.60	21.65	2,733,687	-0.09(-0.40%)
Mar 18, 2005	21.78	21.85	21.60	21.73	4,400,589	-0.05(-0.21%)
Mar 17, 2005	21.92	21.94	21.75	21.78	4,016,244	-0.24(-1.08%)
Mar 16, 2005	22.35	22.35	21.97	22.02	3,363,958	-0.33(-1.48%)
Mar 15, 2005	22.78	22.83	22.33	22.35	2,984,439	-0.34(-1.52%)
Mar 14, 2005	22.45	22.75	22.42	22.69	2,776,510	+0.33(+1.48%)
Mar 11, 2005	22.50	22.70	22.31	22.36	1,980,679	-0.23(-1.00%)
Mar 10, 2005	22.38	22.63	22.37	22.59	3,238,357	+0.15(+0.65%)
Mar 09, 2005	22.85	22.94	22.40	22.44	3,800,775	-0.47(-2.06%)
Mar 08, 2005	22.97	23.11	22.88	22.91	4,031,322	+0.00(+0.00%)
Mar 07, 2005	22.95	23.12	22.86	22.91	2,670,660	-0.07(-0.32%)
Mar 04, 2005	23.18	23.26	22.99	22.99	2,433,781	-0.05(-0.20%)
Mar 03, 2005	23.09	23.16	22.97	23.03	2,179,411	-0.05(-0.23%)
Mar 02, 2005	22.65	23.20	22.62	23.09	2,675,485	+0.13(+0.55%)
Mar 01, 2005	22.84	23.09	22.78	22.96	3,115,016	+0.13(+0.58%)
Feb 28, 2005	22.88	22.91	22.71	22.83	3,450,508	-0.12(-0.52%)
Feb 25, 2005	22.97	23.05	22.79	22.95	2,681,215	+0.02(+0.09%)
Feb 24, 2005	22.73	22.99	22.62	22.93	2,332,153	+0.12(+0.52%)
Feb 23, 2005	22.85	23.05	22.78	22.81	4,284,184	+0.09(+0.41%)
Feb 22, 2005	22.95	23.07	22.67	22.71	3,632,201	-0.35(-1.52%)
Feb 18, 2005	23.09	23.19	22.95	23.07	2,772,589	+0.11(+0.46%)
Feb 17, 2005	23.15	23.23	22.94	22.96	1,608,397	-0.22(-0.94%)
Feb 16, 2005	23.19	23.31	23.07	23.18	1,566,178	-0.03(-0.11%)
Feb 15, 2005	23.44	23.45	23.17	23.21	2,694,484	-0.24(-1.02%)
Feb 14, 2005	23.19	23.47	23.11	23.44	2,205,948	+0.34(+1.46%)
Feb 11, 2005	23.11	23.36	22.99	23.11	3,895,165	-0.05(-0.20%)
Feb 10, 2005	23.34	23.45	23.12	23.15	2,262,341	-0.09(-0.40%)
Feb 09, 2005	23.25	23.36	22.98	23.25	2,829,283	-0.11(-0.45%)
Feb 08, 2005	22.95	23.36	22.95	23.35	3,004,342	+0.29(+1.27%)
Feb 07, 2005	23.21	23.23	22.96	23.06	2,713,482	-0.13(-0.54%)
Feb 04, 2005	22.89	23.19	22.83	23.19	3,592,696	+0.19(+0.81%)
Feb 03, 2005	23.09	23.16	22.84	23.00	5,312,371	-0.05(-0.20%)
Feb 02, 2005	22.98	23.11	22.80	23.05	4,902,091	-0.03(-0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.